Green Thumb Industries Inc (OP: GTBIF )

13.04 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 12.50 13.16 12.50 13.04 583,772 +0.49(+3.94%)
Feb 29, 2024 12.85 13.50 12.50 12.55 571,991 -0.19(-1.49%)
Feb 28, 2024 13.00 13.25 12.62 12.74 326,622 -0.26(-2.00%)
Feb 27, 2024 13.65 13.78 13.00 13.00 282,413 -0.65(-4.76%)
Feb 26, 2024 14.06 14.24 13.51 13.65 412,573 -0.63(-4.41%)
Feb 23, 2024 13.18 14.30 13.18 14.28 627,969 +0.48(+3.48%)
Feb 22, 2024 13.15 13.88 13.15 13.80 337,410 +0.48(+3.60%)
Feb 21, 2024 13.35 13.41 13.15 13.32 294,420 -0.04(-0.30%)
Feb 20, 2024 13.64 13.80 13.32 13.36 207,387 -0.54(-3.88%)
Feb 16, 2024 13.70 13.96 13.30 13.90 350,293 +0.15(+1.09%)
Feb 15, 2024 12.69 13.95 12.69 13.75 400,617 +0.80(+6.18%)
Feb 14, 2024 12.80 13.15 12.66 12.95 480,854 +0.16(+1.25%)
Feb 13, 2024 12.55 13.49 12.20 12.79 374,096 -0.06(-0.47%)
Feb 12, 2024 13.29 13.75 12.25 12.85 819,351 -0.33(-2.50%)
Feb 09, 2024 13.09 13.43 13.09 13.18 249,272 -0.04(-0.30%)
Feb 08, 2024 13.50 13.65 13.15 13.22 542,228 -0.30(-2.22%)
Feb 07, 2024 14.00 14.06 13.50 13.52 386,233 -0.39(-2.80%)
Feb 06, 2024 13.01 14.30 13.01 13.91 1,033,722 +0.54(+4.04%)
Feb 05, 2024 13.90 13.90 13.00 13.37 538,267 -0.46(-3.33%)
Feb 02, 2024 13.59 14.15 13.30 13.83 2,854,301 +0.03(+0.22%)
Feb 01, 2024 12.84 13.90 12.84 13.80 846,023 +0.61(+4.62%)
Jan 31, 2024 13.03 13.42 12.80 13.19 379,517 -0.05(-0.38%)
Jan 30, 2024 13.00 13.45 12.57 13.24 424,981 +0.12(+0.91%)
Jan 29, 2024 13.21 13.35 12.76 13.12 258,306 -0.13(-0.98%)
Jan 26, 2024 13.50 13.59 13.13 13.25 455,363 -0.17(-1.27%)
Jan 25, 2024 13.32 13.55 13.05 13.42 381,473 +0.03(+0.22%)
Jan 24, 2024 12.75 13.80 12.75 13.39 555,206 +0.53(+4.12%)
Jan 23, 2024 13.15 13.15 12.70 12.86 157,334 -0.29(-2.24%)
Jan 22, 2024 12.80 13.36 12.64 13.15 496,397 +0.35(+2.77%)
Jan 19, 2024 12.37 13.00 11.96 12.80 451,509 +0.43(+3.48%)
Jan 18, 2024 12.70 13.10 12.27 12.37 272,627 -0.51(-3.96%)
Jan 17, 2024 13.50 13.50 12.65 12.88 353,702 -0.22(-1.68%)
Jan 16, 2024 13.02 13.57 12.62 13.10 1,004,489 +0.55(+4.38%)
Jan 12, 2024 11.54 12.55 11.27 12.55 738,177 +1.20(+10.57%)
Jan 11, 2024 10.75 11.36 10.75 11.35 158,830 +0.40(+3.65%)
Jan 10, 2024 11.14 11.37 10.67 10.95 249,324 -0.28(-2.49%)
Jan 09, 2024 11.86 12.00 11.17 11.23 257,140 -0.72(-6.03%)
Jan 08, 2024 11.91 12.00 11.50 11.95 448,083 +0.05(+0.42%)
Jan 05, 2024 11.37 12.12 10.96 11.90 597,829 +0.70(+6.25%)
Jan 04, 2024 10.83 11.67 10.83 11.20 426,785 +0.00(+0.00%)
Jan 03, 2024 10.51 11.75 10.51 11.20 481,558 +0.38(+3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.